Elicio Therapeutics, Inc. - Common Stock (ELTX)
5.4600
+0.2900 (5.61%)
NASDAQ · Last Trade: Apr 3rd, 3:54 PM EDT
Historical Prices For Elicio Therapeutics, Inc. - Common Stock (ELTX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 5.04 | 5.66 | 4.75 | 5.17 | 105,122 | 5.17 |
| 4/01/2025 | 6.15 | 6.15 | 4.91 | 4.95 | 144,788 | 4.95 |
| 3/31/2025 | 7.48 | 7.48 | 6.16 | 6.16 | 73,396 | 6.16 |
| 3/28/2025 | 7.80 | 8.13 | 7.61 | 7.79 | 32,910 | 7.79 |
| 3/27/2025 | 8.00 | 8.00 | 7.54 | 7.67 | 11,463 | 7.67 |
| 3/26/2025 | 8.26 | 8.31 | 8.00 | 8.00 | 36,946 | 8.00 |
| 3/25/2025 | 8.53 | 8.53 | 8.30 | 8.31 | 27,749 | 8.31 |
| 3/24/2025 | 8.84 | 8.84 | 8.44 | 8.50 | 69,309 | 8.50 |
| 3/21/2025 | 8.10 | 8.78 | 8.10 | 8.75 | 79,544 | 8.75 |
| 3/20/2025 | 7.98 | 8.33 | 7.95 | 8.12 | 29,787 | 8.12 |
| 3/19/2025 | 8.05 | 8.17 | 7.74 | 7.84 | 38,634 | 7.84 |
| 3/18/2025 | 7.86 | 8.05 | 7.60 | 7.97 | 54,263 | 7.97 |
| 3/17/2025 | 7.91 | 8.13 | 7.75 | 7.90 | 42,982 | 7.90 |
| 3/14/2025 | 7.92 | 8.00 | 7.55 | 7.75 | 40,802 | 7.75 |
| 3/13/2025 | 8.03 | 8.05 | 7.59 | 7.90 | 24,668 | 7.90 |
| 3/12/2025 | 7.80 | 8.02 | 7.80 | 7.95 | 36,717 | 7.95 |
| 3/11/2025 | 7.74 | 7.82 | 7.43 | 7.66 | 29,710 | 7.66 |
| 3/10/2025 | 7.88 | 7.88 | 7.58 | 7.66 | 29,890 | 7.66 |
| 3/07/2025 | 8.09 | 8.10 | 7.65 | 7.89 | 25,101 | 7.89 |
| 3/06/2025 | 8.21 | 8.36 | 7.93 | 7.97 | 16,776 | 7.97 |
| 3/05/2025 | 8.27 | 8.35 | 8.10 | 8.27 | 23,936 | 8.27 |
| 3/04/2025 | 7.92 | 8.18 | 7.80 | 8.18 | 12,413 | 8.18 |
| 3/03/2025 | 8.40 | 8.64 | 7.69 | 7.84 | 31,463 | 7.84 |
| 2/28/2025 | 8.74 | 8.74 | 8.08 | 8.31 | 28,513 | 8.31 |
| 2/27/2025 | 8.36 | 8.68 | 8.10 | 8.27 | 36,832 | 8.27 |
| 2/26/2025 | 8.33 | 8.83 | 8.11 | 8.31 | 70,066 | 8.31 |
| 2/25/2025 | 8.14 | 8.89 | 7.99 | 8.23 | 66,105 | 8.23 |
| 2/24/2025 | 8.59 | 8.59 | 7.98 | 8.24 | 24,571 | 8.24 |
| 2/21/2025 | 8.24 | 9.03 | 8.19 | 8.54 | 43,283 | 8.54 |
| 2/20/2025 | 8.21 | 8.21 | 7.78 | 8.10 | 43,050 | 8.10 |
| 2/19/2025 | 8.00 | 8.17 | 7.81 | 8.16 | 36,818 | 8.16 |
| 2/18/2025 | 8.18 | 8.23 | 7.77 | 8.05 | 38,883 | 8.05 |
| 2/14/2025 | 7.70 | 8.21 | 7.54 | 8.17 | 61,728 | 8.17 |
| 2/13/2025 | 7.63 | 7.84 | 7.36 | 7.69 | 35,764 | 7.69 |
| 2/12/2025 | 8.00 | 8.12 | 7.51 | 7.52 | 44,487 | 7.52 |
| 2/11/2025 | 8.08 | 8.52 | 7.80 | 7.98 | 31,854 | 7.98 |
| 2/10/2025 | 9.39 | 9.39 | 7.91 | 8.09 | 90,998 | 8.09 |
| 2/07/2025 | 9.04 | 9.25 | 8.77 | 8.81 | 15,184 | 8.81 |
| 2/06/2025 | 9.50 | 9.50 | 9.20 | 9.40 | 44,563 | 9.40 |
| 2/05/2025 | 9.12 | 9.50 | 9.00 | 9.45 | 39,387 | 9.45 |
| 2/04/2025 | 9.00 | 9.29 | 9.00 | 9.22 | 26,785 | 9.22 |
| 2/03/2025 | 9.22 | 9.22 | 8.50 | 8.92 | 44,689 | 8.92 |
| 1/31/2025 | 9.45 | 9.56 | 8.89 | 9.31 | 82,475 | 9.31 |
| 1/30/2025 | 8.28 | 9.50 | 7.87 | 9.42 | 161,001 | 9.42 |
| 1/29/2025 | 8.60 | 9.99 | 8.60 | 9.64 | 137,577 | 9.64 |
| 1/28/2025 | 8.50 | 9.00 | 8.29 | 8.50 | 106,061 | 8.50 |
| 1/27/2025 | 8.10 | 8.23 | 7.74 | 8.09 | 24,043 | 8.09 |
| 1/24/2025 | 7.40 | 8.05 | 7.25 | 7.74 | 84,375 | 7.74 |
| 1/23/2025 | 7.59 | 7.59 | 7.07 | 7.20 | 145,883 | 7.20 |
| 1/22/2025 | 6.46 | 7.47 | 6.40 | 7.47 | 65,835 | 7.47 |
| 1/21/2025 | 6.40 | 6.45 | 6.20 | 6.45 | 22,016 | 6.45 |
| 1/17/2025 | 6.48 | 6.52 | 6.25 | 6.25 | 12,050 | 6.25 |
| 1/16/2025 | 6.45 | 6.55 | 6.30 | 6.44 | 16,971 | 6.44 |
| 1/15/2025 | 6.40 | 6.41 | 6.20 | 6.39 | 18,902 | 6.39 |
| 1/14/2025 | 6.00 | 6.25 | 6.00 | 6.07 | 27,925 | 6.07 |
| 1/13/2025 | 6.19 | 6.22 | 5.86 | 5.86 | 27,662 | 5.86 |
| 1/10/2025 | 5.72 | 6.15 | 5.72 | 6.13 | 33,738 | 6.13 |
| 1/08/2025 | 6.03 | 6.40 | 5.50 | 5.67 | 88,297 | 5.67 |
| 1/07/2025 | 5.53 | 6.09 | 5.53 | 6.03 | 31,002 | 6.03 |
| 1/06/2025 | 5.33 | 5.99 | 5.33 | 5.80 | 34,329 | 5.80 |
| 1/03/2025 | 5.43 | 5.66 | 5.14 | 5.62 | 48,260 | 5.62 |